and ST HD Co.,Ltd. (FRA:1E0)
Germany · Delayed Price · Currency is EUR 18.40
+0.20 (1.10%)
At close: Aug 26, 2026
FRA:1E0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | - | - |
| Aug 24, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Aug 21, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Aug 20, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Aug 19, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Aug 18, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | - |
| Aug 17, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Aug 14, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Aug 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Aug 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Aug 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Aug 10, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Aug 7, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Aug 6, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Aug 5, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Aug 4, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Aug 3, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 4.52% | - |
| Jul 31, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | -1.12% | - |
| Jul 30, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Jul 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | - |
| Jul 28, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Jul 27, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Jul 24, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Jul 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Jul 22, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 21, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| Jul 20, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jul 17, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | -2.20% | - |
| Jul 16, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Jul 15, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Jul 14, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Jul 13, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Jul 10, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | -0.54% | - |
| Jul 9, 2026 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | -1.08% | - |
| Jul 8, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Jul 7, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Jul 6, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.63% | - |
| Jul 3, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 3.95% | - |
| Jul 2, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Jul 1, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | -2.78% | - |
| Jun 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Jun 29, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Jun 26, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | 3.45% | - |
| Jun 25, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| Jun 24, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Jun 23, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 0.58% | - |
| Jun 22, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Jun 19, 2026 | 17.50 | 17.60 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 18, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | -0.57% | - |
| Jun 17, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |